|
|
 |
|
|
|
|
|
|
 |
ข้อมูลรายบริษัท/หลักทรัพย์ |
|
|
|
| |
|
|
| |
|
| SAMCO : บริษัท สัมมากร จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน |
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณ
(หุ้น) |
มูลค่า
('000 บาท) |
 |
|
|
| 30/07/2553 |
2.36 |
2.42 |
2.32 |
2.38 |
+0.02 |
+0.85 |
857,800 |
2,038.68 |
|
| 29/07/2553 |
2.44 |
2.44 |
2.32 |
2.36 |
-0.04 |
-1.67 |
898,600 |
2,117.74 |
|
| 28/07/2553 |
2.44 |
2.46 |
2.40 |
2.40 |
-0.04 |
-1.64 |
981,900 |
2,387.60 |
|
| 27/07/2553 |
2.54 |
2.54 |
2.44 |
2.44 |
-0.04 |
-1.61 |
1,714,000 |
4,235.67 |
|
| 23/07/2553 |
2.52 |
2.56 |
2.48 |
2.48 |
-0.04 |
-1.59 |
2,172,600 |
5,458.14 |
|
| 22/07/2553 |
2.56 |
2.62 |
2.50 |
2.52 |
-0.02 |
-0.79 |
2,555,400 |
6,490.64 |
|
| 21/07/2553 |
2.52 |
2.54 |
2.44 |
2.54 |
+0.08 |
+3.25 |
3,817,400 |
9,579.27 |
|
| 20/07/2553 |
2.64 |
2.68 |
2.42 |
2.46 |
-0.18 |
-6.82 |
7,073,600 |
18,157.03 |
|
| 19/07/2553 |
2.16 |
2.76 |
2.16 |
2.64 |
+0.48 |
+22.22 |
46,702,400 |
119,162.86 |
|
| 16/07/2553 |
2.18 |
2.20 |
2.16 |
2.16 |
0.00 |
0.00 |
1,662,000 |
3,622.83 |
|
| 15/07/2553 |
2.18 |
2.20 |
2.16 |
2.16 |
0.00 |
0.00 |
1,394,300 |
3,026.48 |
|
| 14/07/2553 |
2.20 |
2.24 |
2.16 |
2.16 |
0.00 |
0.00 |
6,379,100 |
14,008.32 |
|
| 13/07/2553 |
2.12 |
2.18 |
2.10 |
2.16 |
+0.06 |
+2.86 |
4,580,000 |
9,821.32 |
|
| 12/07/2553 |
2.06 |
2.24 |
2.06 |
2.10 |
+0.06 |
+2.94 |
7,726,400 |
16,757.62 |
|
| 09/07/2553 |
2.08 |
2.08 |
2.04 |
2.04 |
-0.02 |
-0.97 |
444,000 |
913.66 |
|
| 08/07/2553 |
2.08 |
2.10 |
2.06 |
2.06 |
0.00 |
0.00 |
1,061,800 |
2,210.56 |
|
| 07/07/2553 |
2.14 |
2.14 |
2.06 |
2.06 |
-0.04 |
-1.90 |
4,136,000 |
8,706.62 |
|
| 06/07/2553 |
2.00 |
2.14 |
2.00 |
2.10 |
+0.10 |
+5.00 |
3,775,300 |
7,872.62 |
|
| 05/07/2553 |
2.00 |
2.04 |
2.00 |
2.00 |
0.00 |
0.00 |
768,200 |
1,545.38 |
|
| 02/07/2553 |
2.00 |
2.00 |
1.99 |
2.00 |
0.00 |
0.00 |
202,200 |
404.28 |
|
| 30/06/2553 |
1.98 |
2.00 |
1.98 |
2.00 |
+0.01 |
+0.50 |
64,400 |
128.14 |
|
| 29/06/2553 |
2.00 |
2.00 |
1.99 |
1.99 |
-0.01 |
-0.50 |
235,300 |
469.18 |
|
| 28/06/2553 |
2.02 |
2.02 |
2.00 |
2.00 |
+0.02 |
+1.01 |
62,600 |
125.45 |
|
| 25/06/2553 |
2.02 |
2.02 |
1.98 |
1.98 |
-0.01 |
-0.50 |
466,500 |
925.03 |
|
| 24/06/2553 |
2.02 |
2.06 |
1.99 |
1.99 |
-0.05 |
-2.45 |
1,148,400 |
2,295.93 |
|
| 23/06/2553 |
2.06 |
2.08 |
2.04 |
2.04 |
-0.02 |
-0.97 |
206,300 |
427.27 |
|
| 22/06/2553 |
2.04 |
2.06 |
2.02 |
2.06 |
+0.04 |
+1.98 |
543,400 |
1,105.13 |
|
| 21/06/2553 |
2.08 |
2.14 |
2.02 |
2.02 |
-0.04 |
-1.94 |
3,463,700 |
7,217.02 |
|
| 18/06/2553 |
2.08 |
2.10 |
2.04 |
2.06 |
+0.02 |
+0.98 |
1,716,300 |
3,553.94 |
|
| 17/06/2553 |
2.02 |
2.08 |
2.02 |
2.04 |
+0.02 |
+0.99 |
505,700 |
1,036.02 |
|
| 16/06/2553 |
1.98 |
2.04 |
1.97 |
2.02 |
+0.04 |
+2.02 |
362,200 |
723.18 |
|
| 15/06/2553 |
2.02 |
2.02 |
1.98 |
1.98 |
-0.02 |
-1.00 |
94,800 |
188.05 |
|
| 14/06/2553 |
2.00 |
2.02 |
2.00 |
2.00 |
+0.01 |
+0.50 |
21,900 |
44.08 |
|
| 11/06/2553 |
2.04 |
2.04 |
1.99 |
1.99 |
-0.01 |
-0.50 |
332,400 |
670.39 |
|
| 10/06/2553 |
2.02 |
2.04 |
1.99 |
2.00 |
+0.02 |
+1.01 |
210,900 |
425.27 |
|
| 09/06/2553 |
2.00 |
2.10 |
1.98 |
1.98 |
-0.01 |
-0.50 |
3,506,000 |
7,147.16 |
|
| 08/06/2553 |
1.93 |
2.00 |
1.93 |
1.99 |
+0.06 |
+3.11 |
959,500 |
1,901.80 |
|
| 07/06/2553 |
1.94 |
1.98 |
1.92 |
1.93 |
0.00 |
0.00 |
471,800 |
919.44 |
|
| 04/06/2553 |
1.93 |
2.00 |
1.91 |
1.93 |
+0.01 |
+0.52 |
2,183,600 |
4,309.34 |
|
| 03/06/2553 |
1.96 |
2.00 |
1.92 |
1.92 |
-0.01 |
-0.52 |
1,216,800 |
2,376.98 |
|
| 02/06/2553 |
1.84 |
1.94 |
1.84 |
1.93 |
+0.09 |
+4.89 |
1,810,500 |
3,447.75 |
|
| 01/06/2553 |
1.85 |
1.86 |
1.84 |
1.84 |
0.00 |
0.00 |
303,000 |
557.74 |
|
|
|
|
|
|
|
|
|
|
|
|
